Italia markets closed

SPDR S&P US Dividend Aristocrats UCITS ETF Dis (UDVD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,68+0,30 (+0,43%)
Alla chiusura: 04:28PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202470,6671,2570,5370,6870,6816.662
02 mag 202470,5470,7770,3670,3870,3818.819
01 mag 202470,3070,3770,3770,3870,38139
30 apr 202470,6170,9070,4170,6770,67181.174
29 apr 202470,5270,8470,3570,7270,7223.523
26 apr 202470,5470,8570,3170,4770,4772.194
25 apr 202471,0071,2670,1470,3370,3324.398
24 apr 202470,6970,7570,2370,6070,6020.308
23 apr 202470,5170,8770,4370,8270,8251.702
22 apr 202470,1570,3569,8770,1770,178.707
19 apr 202469,1369,9669,1169,9569,9523.468
18 apr 202469,0769,5369,0269,4669,4623.936
17 apr 202468,7569,2368,7568,8068,8015.069
16 apr 202469,0469,2768,6968,8968,8932.108
15 apr 202469,7670,1969,5269,6669,6628.340
12 apr 202470,4270,5569,7669,8869,8813.004
11 apr 202470,5470,7470,1570,1470,1425.003
10 apr 202471,8372,0070,4970,6670,6620.249
09 apr 202471,4071,7471,2071,3971,3925.328
08 apr 202471,1071,5571,0571,4371,438.029
05 apr 202471,1171,2070,6071,0971,0921.128
04 apr 202471,7071,9971,5871,8271,8220.704
03 apr 202471,8071,8871,5071,5571,55213.407
02 apr 202472,1472,4371,7471,7571,75300.827
28 mar 202472,1772,6172,1072,5072,50252.885
27 mar 202471,1071,7870,8871,7871,7815.258
26 mar 202471,0671,2870,8370,9970,9962.704
25 mar 202471,0571,4070,9771,1371,1381.875
22 mar 202471,4771,6471,2171,2271,2241.645
21 mar 202471,4271,6571,2171,5071,5074.334
20 mar 202470,8470,9170,6470,7670,7614.906
19 mar 202470,5070,7670,2470,6770,6724.219
18 mar 202470,4170,7170,2970,6470,6449.442
18 mar 20240.3387 Dividendo
15 mar 202470,7670,8970,5070,6970,357.557
14 mar 202471,4271,5170,5670,7170,3724.017
13 mar 202471,0771,5271,0171,3971,0527.367
12 mar 202471,0771,3470,8670,9670,6252.936
11 mar 202470,6971,0570,4870,7770,4352.075
08 mar 202470,7070,9670,2970,9070,5621.523
07 mar 202470,1170,8769,9770,5770,2312.056
06 mar 202469,7370,3069,6270,2569,9149.405
05 mar 202469,7770,2469,6569,9569,6129.697
04 mar 202469,3169,7669,2669,7469,4150.380
01 mar 202469,3769,5068,9969,1968,8664.862
29 feb 202469,2469,7569,1269,4069,0744.181
28 feb 202469,2269,4268,9669,2268,8928.080
27 feb 202468,9469,1568,9069,0668,7325.728
26 feb 202469,4269,4669,0769,0768,7432.930
23 feb 202469,1369,5569,0969,4169,0837.318
22 feb 202468,9069,1768,6568,9168,5858.368
21 feb 202468,5268,8268,4068,6768,3422.923
20 feb 202468,2468,9768,2468,7868,4537.073
19 feb 202468,5268,6668,4368,4668,1310.396
16 feb 202468,6168,8068,3568,7568,4354.812
15 feb 202468,0868,6367,9768,4068,0725.478
14 feb 202467,6567,9267,5667,7167,3939.102
13 feb 202468,6868,9667,3367,6867,3653.252
12 feb 202468,0968,6268,0068,6268,2987.960
09 feb 202468,0668,3667,7867,7867,4611.821
08 feb 202468,1468,1867,7167,7667,4428.443
07 feb 202467,9968,2267,7868,0467,7118.883
06 feb 202467,4967,9667,1667,8767,54121.396
05 feb 202468,5068,5867,4067,7167,3922.544
02 feb 202468,9969,1467,5468,4968,1638.415
01 feb 202468,2468,4067,8968,1967,8637.638
31 gen 202469,1069,2868,7768,9268,5972.327
30 gen 202468,7668,9068,4968,6768,3419.745
29 gen 202468,4568,5268,2768,3167,98153.264
26 gen 202468,3768,7968,3768,5168,18239.713
25 gen 202467,7068,3367,6968,1567,8232.229
24 gen 202468,4268,4868,0068,1167,7825.618
23 gen 202468,3968,5067,9667,9767,6411.864
22 gen 202468,2268,6167,9468,2967,9621.607
19 gen 202467,9168,1567,4967,8267,5072.952
18 gen 202467,6567,8667,5267,6067,28157.550
17 gen 202467,9868,2467,7867,9167,5840.259
16 gen 202468,4968,5668,2068,3267,99130.835
15 gen 202468,5668,7568,4968,6368,30404.999
12 gen 202468,4169,0368,2968,6168,2842.698
11 gen 202468,8869,0168,0668,1667,8342.879
10 gen 202468,5868,7668,4668,5968,2633.576
09 gen 202468,9068,9068,4668,6168,2843.591
08 gen 202468,5068,7568,3068,5568,229.615
05 gen 202468,5368,8767,7268,6068,2740.782
04 gen 202468,7568,8968,6168,7968,4663.960
03 gen 202469,3569,4468,5768,8168,4831.923
02 gen 202469,2669,4468,6769,2468,9114.074
29 dic 202369,3169,3769,0669,2468,9150.893
28 dic 202369,1969,3368,9269,0468,7111.145
27 dic 202369,0069,2668,9169,0468,7018.725
22 dic 202368,3668,4268,1868,3267,9927.678
21 dic 202368,1568,3667,9268,1267,7911.354
20 dic 202368,7868,8768,2168,6468,3114.846
19 dic 202368,3668,8568,3568,7068,3760.945
18 dic 202368,4368,5268,1368,4168,0822.979
18 dic 20230.3983 Dividendo
15 dic 202369,3769,5468,5668,8468,1171.786
14 dic 202368,8369,5368,7969,3968,6656.611
13 dic 202367,3367,7167,2167,5366,82125.328
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...